Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.08	11.78	11.76	11.86	2,152,861	+0.79(+7.14%)
Mar 27, 2024	11.20	11.41	10.97	11.07	266,044	-0.04(-0.36%)
Mar 26, 2024	11.22	11.38	10.70	11.11	520,288	-0.02(-0.18%)
Mar 25, 2024	11.74	11.84	11.04	11.13	514,088	-0.72(-6.08%)
Mar 22, 2024	12.17	12.29	11.74	11.85	270,724	-0.30(-2.47%)
Mar 21, 2024	12.30	12.70	12.06	12.15	280,390	-0.08(-0.65%)
Mar 20, 2024	12.00	12.24	11.75	12.23	446,784	+0.39(+3.29%)
Mar 19, 2024	11.87	12.38	11.64	11.84	454,903	-0.15(-1.25%)
Mar 18, 2024	11.92	12.35	11.58	11.99	560,270	+0.06(+0.50%)
Mar 15, 2024	12.42	12.56	11.87	11.93	792,485	-0.50(-4.02%)
Mar 14, 2024	12.42	12.57	12.12	12.43	461,750	-0.06(-0.48%)
Mar 13, 2024	12.58	12.78	12.42	12.49	408,314	+0.00(+0.00%)
Mar 12, 2024	12.86	13.07	12.31	12.49	588,981	-0.61(-4.66%)
Mar 11, 2024	14.04	14.44	13.06	13.10	664,518	-1.26(-8.77%)
Mar 08, 2024	14.14	14.53	13.75	14.36	1,217,102	+0.35(+2.53%)
Mar 07, 2024	13.79	14.45	12.87	14.01	1,126,183	-0.38(-2.61%)
Mar 06, 2024	14.11	14.62	14.00	14.38	562,586	+0.40(+2.86%)
Mar 05, 2024	13.91	14.21	13.86	13.98	434,316	-0.05(-0.36%)
Mar 04, 2024	14.27	14.27	13.86	14.03	414,211	-0.11(-0.78%)
Mar 01, 2024	13.73	14.28	13.68	14.14	501,951	+0.49(+3.59%)
Feb 29, 2024	13.58	13.81	13.43	13.65	648,982	+0.26(+1.94%)
Feb 28, 2024	14.60	14.64	13.32	13.39	960,534	-1.23(-8.41%)
Feb 27, 2024	13.87	14.80	13.82	14.62	1,040,192	+0.93(+6.79%)
Feb 26, 2024	13.10	13.76	12.72	13.69	964,477	+1.11(+8.82%)
Feb 23, 2024	12.50	12.70	11.93	12.58	1,303,305	+0.00(+0.00%)
Feb 22, 2024	13.11	13.16	12.48	12.58	1,269,448	-0.46(-3.53%)
Feb 21, 2024	13.76	13.89	13.03	13.04	1,010,780	-0.76(-5.51%)
Feb 20, 2024	14.60	14.78	13.61	13.80	1,384,775	-1.06(-7.13%)
Feb 16, 2024	14.66	15.00	14.31	14.86	1,210,728	+0.10(+0.68%)
Feb 15, 2024	16.08	16.88	14.65	14.76	7,340,102	+0.36(+2.50%)
Feb 14, 2024	14.95	15.25	14.37	14.40	1,597,819	-0.45(-3.03%)
Feb 13, 2024	15.84	16.13	13.26	14.85	4,456,899	-1.20(-7.48%)
Feb 12, 2024	16.04	16.40	15.80	16.05	453,491	+0.05(+0.31%)
Feb 09, 2024	15.47	16.24	15.30	16.00	451,708	+1.10(+7.38%)
Feb 08, 2024	14.48	14.91	14.35	14.90	444,992	+0.45(+3.11%)
Feb 07, 2024	14.79	14.98	14.31	14.45	667,034	-0.38(-2.56%)
Feb 06, 2024	15.72	16.11	14.71	14.83	510,076	-1.02(-6.44%)
Feb 05, 2024	15.20	16.12	15.01	15.85	422,141	+0.63(+4.14%)
Feb 02, 2024	15.56	16.08	15.09	15.22	630,785	-0.52(-3.30%)
Feb 01, 2024	15.81	16.88	15.37	15.74	902,018	-0.03(-0.19%)
Jan 31, 2024	14.76	16.16	14.50	15.77	922,736	+0.96(+6.48%)
Jan 30, 2024	14.39	14.94	14.15	14.81	936,251	+0.48(+3.35%)
Jan 29, 2024	13.40	14.56	13.15	14.33	627,689	+0.96(+7.18%)
Jan 26, 2024	12.85	13.47	12.72	13.37	509,110	+0.52(+4.05%)
Jan 25, 2024	12.50	13.11	12.50	12.85	280,918	+0.69(+5.67%)
Jan 24, 2024	12.64	12.64	12.00	12.16	212,417	-0.35(-2.80%)
Jan 23, 2024	13.05	13.07	12.37	12.51	210,331	-0.48(-3.70%)
Jan 22, 2024	12.67	13.11	12.37	12.99	478,129	+0.58(+4.67%)
Jan 19, 2024	12.47	12.59	12.16	12.41	286,378	-0.05(-0.40%)
Jan 18, 2024	13.05	13.05	12.39	12.46	225,988	-0.54(-4.15%)
Jan 17, 2024	12.71	13.16	12.25	13.00	547,643	+0.17(+1.33%)
Jan 16, 2024	12.98	13.09	12.53	12.83	316,223	-0.13(-1.00%)
Jan 12, 2024	13.25	13.37	12.75	12.96	465,137	-0.16(-1.22%)
Jan 11, 2024	12.74	13.14	12.42	13.12	475,943	+0.41(+3.23%)
Jan 10, 2024	12.61	13.13	12.37	12.71	386,462	-0.06(-0.47%)
Jan 09, 2024	12.88	13.00	12.33	12.77	477,016	-0.23(-1.77%)
Jan 08, 2024	11.71	13.05	11.58	13.00	547,628	+1.63(+14.34%)
Jan 05, 2024	11.52	11.71	11.18	11.37	424,282	-0.36(-3.07%)
Jan 04, 2024	12.13	12.22	11.60	11.73	370,047	-0.40(-3.30%)
Jan 03, 2024	12.14	12.56	11.93	12.13	305,052	-0.02(-0.16%)
Jan 02, 2024	12.53	13.00	11.98	12.15	416,209	-0.10(-0.82%)
Dec 29, 2023	12.14	12.60	11.93	12.25	232,404	+0.17(+1.41%)
Dec 28, 2023	11.94	12.74	11.70	12.08	1,219,851	+0.04(+0.33%)
Dec 27, 2023	11.99	12.12	11.57	12.04	347,826	+0.21(+1.78%)
Dec 26, 2023	11.74	11.93	11.32	11.83	342,011	+0.15(+1.33%)
Dec 22, 2023	11.42	11.80	11.26	11.68	316,391	+0.41(+3.59%)
Dec 21, 2023	11.19	11.40	10.65	11.27	149,900	+0.27(+2.45%)
Dec 20, 2023	11.01	11.60	10.82	11.00	327,587	-0.06(-0.54%)
Dec 19, 2023	10.76	11.23	10.43	11.06	313,417	+0.41(+3.85%)
Dec 18, 2023	10.52	10.77	10.32	10.65	277,977	-0.03(-0.28%)
Dec 15, 2023	10.54	10.93	10.19	10.68	1,306,654	+0.18(+1.71%)
Dec 14, 2023	10.14	10.78	9.860	10.50	469,409	+0.60(+6.06%)
Dec 13, 2023	9.750	10.19	9.307	9.900	306,207	+0.14(+1.43%)
Dec 12, 2023	8.880	9.950	8.190	9.760	548,369	+0.97(+11.04%)
Dec 11, 2023	8.190	8.850	7.390	8.790	622,902	+0.63(+7.72%)
Dec 08, 2023	8.900	8.900	7.920	8.160	380,886	-0.81(-9.03%)
Dec 07, 2023	8.920	9.000	8.440	8.970	229,330	+0.00(+0.00%)
Dec 06, 2023	8.960	9.220	8.800	8.970	130,922	+0.05(+0.56%)
Dec 05, 2023	8.900	9.130	8.790	8.920	188,743	+0.03(+0.34%)
Dec 04, 2023	8.900	9.110	8.645	8.890	173,875	+0.07(+0.79%)
Dec 01, 2023	8.510	8.980	8.510	8.820	242,779	+0.38(+4.50%)
Nov 30, 2023	8.510	8.650	8.220	8.440	218,104	+0.02(+0.24%)
Nov 29, 2023	8.500	8.830	8.310	8.420	162,445	+0.06(+0.72%)
Nov 28, 2023	8.100	8.540	7.860	8.360	158,736	+0.28(+3.47%)
Nov 27, 2023	8.190	8.410	7.840	8.080	154,293	-0.07(-0.86%)
Nov 24, 2023	7.610	8.150	7.520	8.150	123,162	+0.57(+7.52%)
Nov 22, 2023	7.980	7.980	7.474	7.580	195,589	-0.15(-1.94%)
Nov 21, 2023	8.100	8.310	7.700	7.730	620,698	-0.48(-5.85%)
Nov 20, 2023	8.110	8.670	8.000	8.210	316,446	+0.09(+1.11%)
Nov 17, 2023	7.690	8.200	7.650	8.120	312,709	+0.51(+6.70%)
Nov 16, 2023	7.730	7.995	7.500	7.610	137,239	-0.08(-1.04%)
Nov 15, 2023	7.780	8.146	7.640	7.690	208,841	-0.09(-1.16%)
Nov 14, 2023	7.980	8.190	7.610	7.780	260,501	+0.06(+0.78%)
Nov 13, 2023	8.200	8.230	7.210	7.720	328,831	-0.35(-4.34%)
Nov 10, 2023	7.900	8.140	7.800	8.070	378,769	+0.23(+2.93%)
Nov 09, 2023	8.280	8.440	7.700	7.840	312,046	-0.43(-5.20%)
Nov 08, 2023	8.350	8.400	8.190	8.270	459,964	-0.09(-1.08%)
Nov 07, 2023	8.670	8.670	8.150	8.360	442,403	-0.14(-1.65%)
Nov 06, 2023	8.690	8.830	8.370	8.500	286,656	-0.17(-1.96%)
Nov 03, 2023	8.880	8.990	8.500	8.670	363,167	+0.01(+0.06%)
Nov 02, 2023	8.820	9.000	8.580	8.665	320,399	-0.11(-1.20%)
Nov 01, 2023	8.250	8.770	8.140	8.770	162,220	+0.28(+3.30%)
Oct 31, 2023	8.020	8.565	7.990	8.490	219,641	+0.47(+5.86%)
Oct 30, 2023	7.980	8.110	7.770	8.020	175,989	+0.03(+0.38%)
Oct 27, 2023	8.000	8.060	7.820	7.990	198,362	-0.06(-0.75%)
Oct 26, 2023	7.910	8.440	7.850	8.050	178,356	+0.12(+1.51%)
Oct 25, 2023	8.480	8.600	7.800	7.930	173,072	-0.57(-6.71%)
Oct 24, 2023	8.570	8.880	8.500	8.500	184,997	-0.01(-0.12%)
Oct 23, 2023	8.840	8.840	8.400	8.510	210,454	-0.35(-3.95%)
Oct 20, 2023	8.890	9.050	8.720	8.860	172,044	+0.01(+0.11%)
Oct 19, 2023	9.140	9.155	8.610	8.850	159,746	-0.30(-3.28%)
Oct 18, 2023	9.450	9.450	8.910	9.150	281,013	-0.34(-3.58%)
Oct 17, 2023	9.250	9.605	9.150	9.490	370,599	+0.24(+2.59%)
Oct 16, 2023	9.090	9.470	8.960	9.250	120,390	+0.17(+1.87%)
Oct 13, 2023	9.190	9.230	8.960	9.080	193,706	-0.10(-1.09%)
Oct 12, 2023	9.630	9.630	8.970	9.180	174,140	-0.46(-4.77%)
Oct 11, 2023	9.600	9.890	9.510	9.640	136,342	+0.01(+0.10%)
Oct 10, 2023	9.440	9.860	9.340	9.630	87,773	+0.23(+2.45%)
Oct 09, 2023	9.350	9.450	9.000	9.400	291,028	-0.06(-0.63%)
Oct 06, 2023	9.760	9.780	8.860	9.460	196,753	-0.35(-3.57%)
Oct 05, 2023	9.000	9.880	8.930	9.810	257,831	+0.77(+8.52%)
Oct 04, 2023	8.580	9.330	8.440	9.040	316,504	+0.46(+5.36%)
Oct 03, 2023	9.050	9.900	8.290	8.580	1,006,812	-0.40(-4.45%)
Oct 02, 2023	9.580	9.670	8.830	8.980	2,204,293	-0.65(-6.75%)
Sep 29, 2023	9.680	9.750	9.160	9.630	255,646	-0.03(-0.31%)
Sep 28, 2023	9.840	9.990	9.600	9.660	267,891	-0.20(-2.03%)
Sep 27, 2023	10.00	10.29	9.750	9.860	206,572	-0.22(-2.18%)
Sep 26, 2023	9.610	10.32	9.610	10.08	359,114	+0.50(+5.22%)
Sep 25, 2023	9.060	9.630	9.300	9.580	360,736	+0.46(+5.04%)
Sep 22, 2023	9.570	9.570	9.080	9.120	138,992	-0.44(-4.60%)
Sep 21, 2023	9.470	9.780	9.365	9.560	297,768	+0.04(+0.47%)
Sep 20, 2023	9.940	9.975	9.460	9.515	129,047	-0.40(-4.08%)
Sep 19, 2023	9.800	10.03	9.740	9.920	161,012	+0.12(+1.22%)
Sep 18, 2023	9.830	9.890	9.590	9.800	98,995	-0.02(-0.20%)
Sep 15, 2023	9.990	10.03	9.610	9.820	450,065	-0.15(-1.50%)
Sep 14, 2023	10.07	10.22	9.880	9.970	138,944	-0.12(-1.19%)
Sep 13, 2023	10.38	10.45	10.05	10.09	172,923	-0.23(-2.23%)
Sep 12, 2023	10.50	10.60	10.19	10.32	180,616	-0.22(-2.09%)
Sep 11, 2023	10.38	10.71	10.29	10.54	240,802	+0.19(+1.84%)
Sep 08, 2023	10.94	10.94	10.34	10.35	372,849	-0.49(-4.52%)
Sep 07, 2023	10.70	11.25	10.35	10.84	396,378	+0.06(+0.60%)
Sep 06, 2023	10.59	11.07	10.33	10.78	252,094	+0.20(+1.84%)
Sep 05, 2023	10.63	10.90	10.36	10.58	292,804	-0.08(-0.75%)
Sep 01, 2023	10.93	11.02	10.64	10.66	117,059	-0.19(-1.75%)
Aug 31, 2023	11.41	11.41	10.42	10.85	375,583	-0.50(-4.41%)
Aug 30, 2023	10.87	11.37	10.72	11.35	125,650	+0.49(+4.51%)
Aug 29, 2023	10.82	11.02	10.48	10.86	168,175	+0.04(+0.37%)
Aug 28, 2023	11.02	11.12	10.79	10.82	152,208	-0.16(-1.46%)
Aug 25, 2023	10.60	11.11	10.32	10.98	333,725	+0.38(+3.54%)
Aug 24, 2023	10.94	10.94	10.46	10.61	479,203	-0.32(-2.97%)
Aug 23, 2023	11.03	11.18	10.91	10.93	157,220	-0.07(-0.64%)
Aug 22, 2023	10.97	11.45	10.79	11.00	193,329	+0.03(+0.27%)
Aug 21, 2023	10.78	11.05	10.72	10.97	182,268	+0.19(+1.76%)
Aug 18, 2023	10.70	10.96	10.49	10.78	286,633	-0.15(-1.37%)
Aug 17, 2023	10.77	10.98	10.56	10.93	161,927	+0.15(+1.39%)
Aug 16, 2023	10.75	10.96	10.20	10.78	381,376	-0.03(-0.28%)
Aug 15, 2023	10.61	10.98	10.50	10.81	144,384	+0.20(+1.89%)
Aug 14, 2023	10.97	10.97	10.44	10.61	204,418	-0.37(-3.37%)
Aug 11, 2023	10.83	11.22	10.80	10.98	189,181	+0.14(+1.29%)
Aug 10, 2023	10.78	10.91	10.64	10.84	82,303	+0.11(+1.03%)
Aug 09, 2023	10.87	11.00	10.59	10.73	183,485	-0.08(-0.74%)
Aug 08, 2023	10.90	11.13	10.52	10.81	198,785	-0.09(-0.83%)
Aug 07, 2023	11.05	11.10	10.14	10.90	487,653	-0.15(-1.36%)
Aug 04, 2023	11.13	11.24	10.72	11.05	517,949	-0.02(-0.18%)
Aug 03, 2023	10.83	11.19	10.72	11.07	407,826	+0.27(+2.50%)
Aug 02, 2023	10.79	11.03	10.19	10.80	306,380	+0.14(+1.31%)
Aug 01, 2023	10.33	10.76	10.00	10.66	237,903	+0.56(+5.54%)
Jul 31, 2023	9.800	10.23	9.680	10.10	154,158	+0.31(+3.17%)
Jul 28, 2023	9.610	9.880	9.430	9.790	126,869	+0.24(+2.51%)
Jul 27, 2023	9.600	9.600	9.265	9.550	135,804	+0.04(+0.42%)
Jul 26, 2023	9.500	9.750	9.395	9.510	96,520	+0.01(+0.11%)
Jul 25, 2023	9.510	9.570	9.125	9.500	81,559	-0.01(-0.11%)
Jul 24, 2023	9.830	9.830	9.460	9.510	90,236	-0.32(-3.26%)
Jul 21, 2023	9.720	9.920	9.460	9.830	111,991	+0.18(+1.87%)
Jul 20, 2023	9.780	9.780	9.480	9.650	107,171	-0.11(-1.13%)
Jul 19, 2023	9.410	9.940	9.390	9.760	141,761	+0.42(+4.50%)
Jul 18, 2023	9.530	9.630	9.140	9.340	138,785	-0.25(-2.61%)
Jul 17, 2023	9.680	10.01	9.560	9.590	71,549	-0.05(-0.52%)
Jul 14, 2023	9.770	9.770	9.340	9.640	100,447	-0.12(-1.23%)
Jul 13, 2023	9.660	9.770	9.395	9.760	138,898	+0.13(+1.35%)
Jul 12, 2023	10.09	10.49	9.530	9.630	179,251	-0.17(-1.73%)
Jul 11, 2023	10.43	10.44	9.780	9.800	191,641	-0.67(-6.40%)
Jul 10, 2023	10.41	11.00	10.20	10.47	343,266	+0.18(+1.75%)
Jul 07, 2023	9.280	10.37	9.250	10.29	204,213	+1.34(+14.97%)
Jul 06, 2023	9.120	9.172	8.860	8.950	124,199	-0.19(-2.08%)
Jul 05, 2023	9.010	9.270	8.950	9.140	139,268	+0.10(+1.11%)
Jul 03, 2023	9.000	9.500	8.760	9.040	76,976	+0.04(+0.44%)
Jun 30, 2023	9.060	9.220	9.000	9.000	226,477	+0.00(+0.00%)
Jun 29, 2023	9.150	9.240	8.970	9.000	65,845	-0.16(-1.75%)
Jun 28, 2023	8.900	9.210	8.750	9.160	179,794	+0.28(+3.15%)
Jun 27, 2023	8.980	9.000	8.800	8.880	72,077	-0.13(-1.44%)
Jun 26, 2023	9.120	9.280	8.960	9.010	151,861	-0.17(-1.85%)
Jun 23, 2023	9.850	9.850	9.010	9.180	434,123	-0.76(-7.65%)
Jun 22, 2023	9.760	10.10	9.640	9.940	124,698	+0.16(+1.64%)
Jun 21, 2023	9.540	9.820	9.390	9.780	219,273	+0.15(+1.56%)
Jun 20, 2023	9.640	9.740	9.390	9.630	106,839	-0.02(-0.21%)
Jun 16, 2023	9.740	9.780	9.450	9.650	251,892	+0.02(+0.21%)
Jun 15, 2023	9.580	9.690	9.270	9.630	123,217	+0.09(+0.94%)
May 08, 2023	9.490	9.650	9.360	9.540	303,633	-0.08(-0.83%)
May 05, 2023	9.450	9.650	9.450	9.620	164,186	+0.28(+3.00%)
May 04, 2023	9.180	9.440	9.100	9.340	141,535	+0.17(+1.85%)
May 03, 2023	8.910	9.360	8.820	9.170	661,554	+0.27(+3.03%)
May 02, 2023	8.860	9.000	8.825	8.900	208,979	+0.03(+0.34%)
May 01, 2023	8.530	8.970	8.390	8.870	288,979	+0.34(+3.99%)
Apr 28, 2023	8.330	8.690	8.330	8.530	179,642	+0.17(+2.03%)
Apr 27, 2023	8.030	8.530	7.940	8.360	126,033	+0.36(+4.50%)
Apr 26, 2023	8.020	8.079	7.875	8.000	393,279	-0.05(-0.62%)
Apr 25, 2023	7.970	8.260	7.970	8.050	131,271	+0.03(+0.37%)
Apr 24, 2023	8.210	8.250	7.970	8.020	105,770	-0.18(-2.20%)
Apr 21, 2023	8.140	8.290	8.000	8.200	163,709	+0.04(+0.49%)
Apr 20, 2023	8.180	8.250	8.070	8.160	71,465	-0.06(-0.73%)
Apr 19, 2023	7.870	8.250	7.770	8.220	164,263	+0.32(+4.05%)
Apr 18, 2023	8.030	8.070	7.750	7.900	438,077	-0.16(-1.99%)
Apr 17, 2023	7.960	8.370	7.910	8.060	491,886	+0.15(+1.90%)
Apr 14, 2023	8.160	8.160	7.630	7.910	187,267	-0.23(-2.83%)
Apr 13, 2023	8.010	8.350	7.810	8.140	169,461	+0.16(+2.01%)
Apr 12, 2023	8.530	8.530	7.920	7.980	174,689	-0.49(-5.79%)
Apr 11, 2023	8.210	8.500	8.040	8.470	168,780	+0.28(+3.42%)
Apr 10, 2023	7.960	8.195	7.670	8.190	256,939	+0.21(+2.63%)
Apr 06, 2023	7.700	8.090	7.530	7.980	228,922	+0.25(+3.23%)
Apr 05, 2023	8.000	8.030	7.630	7.730	214,138	-0.29(-3.62%)
Apr 04, 2023	8.230	8.270	7.840	8.020	169,818	-0.18(-2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Kalvista Pharmaceuticals Inc (NQ: KALV )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Kalvista Pharmaceuticals Inc (NQ: KALV )

Historical Prices

Sections

Services